AtkinsRealis Group Inc (PK)【SNCAF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	5.3154	9.14713474445	58.11	68.6343	57.83	51779	62.72356881	CS
4	4.9454	8.45656634747	58.48	68.6343	56.68	62920	59.47498771	CS
12	-1.8346	-2.81121667177	65.26	71.89	56.68	32543	60.68492064	CS
26	-3.3246	-4.9806741573	66.75	78.58	56.68	23013	63.65269291	CS
52	-4.7446	-6.95995305853	68.17	78.58	56.68	32932	66.62249207	CS
156	38.7057	156.578356533	24.7197	78.58	24.7197	17265	62.20753403	CS
260	36.0471	131.663032402	27.3783	78.58	16.2	11834	57.62822414	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782336000	62.99	-0.82	-1.29	63.9	65.09	62.99	92606
1782250140	63.81	-1.23	-1.89	68.6343	68.6343	63.15	83315
1782163500	65.04	7.21	12.47	62.35	66.569999	62.35	5195
1781818140	57.83	-0.28	-0.48	58.11	58.17	57.83	25998
1781731740	58.11	-1.92	-3.20	59.52	59.52	58.11	90198
1781645340	60.03	-0.13	-0.21	59.99	60.55	59.99	27378
1781558940	60.159	1.23	2.08	59.0139	60.3822	59.0139	37462
1781299740	58.9313	-0.31	-0.52	59.0815	59.4455	58.9313	40606
1781213220	59.24	1.8	3.13	57.91	59.24	57.91	37884
1781126940	57.44	-0.66	-1.14	58.702	58.702	57.43	57268
1781040540	58.1	0.02	0.04	59.11	59.11	56.68	68078
1780954140	58.0795	1.06	1.86	57.82	58.0795	57.35	30146
1780694940	57.02	-1.77	-3.01	57.96	57.96	57.02	24279
1780608540	58.79	0.82	1.41	58.965	58.965	58.79	210447
1780522140	57.972	-0.61	-1.04	57.59	58.17	57.59	41080
1780435740	58.58	-1.03	-1.73	59.3	59.3	58.576	116206
1780349340	59.61	-0.39	-0.65	58.84	59.76	58.84	107082
1780090080	60	0.35	0.59	60.11	60.11	59.45	86233
1780003320	59.649	0.53	0.89	58.48	60.14	58.33	14021
1779917340	59.12	-1.88	-3.08	60.93	60.93	59.08	26248
1779830940	61	0.78	1.29	60.93	61.18	60.93	46823
1779484920	60.223695	1.22	2.07	60.223695	60.223695	60.223695	44161
1779398880	59	-0.09	-0.15	58.3525	59	58.3525	43128
1779312300	59.087	-0.43	-0.73	59.2765	59.63	59.087	6716
1779225660	59.52	-2.55	-4.11	62	62	59.52	24792
1779139200	62.07	0	0.00	62.07	62.07	62.07	0
1778880000	62.07	-0.16	-0.26	62.31	62.54	61.21	73229
1778793900	62.23	1.44	2.37	61.87	63.03	59.29	110341
1778707380	60.79	-4.33	-6.65	64.09	64.09	60.79	1012
1778621340	65.12	-0.67	-1.02	60.8	65.56	60.8	3807
1778534940	65.79	-0.79	-1.19	66.69	67.024	65.629999	1332
1778275200	66.58	-3.16	-4.53	68.83	68.83	66.54	1225
1778188800	69.7378	-1.77	-2.48	71.89	71.89	69.73	2895
1778102520	71.51	0.94	1.33	70.79	71.74	70.64	4121
1778016000	70.5695	0.46	0.66	70.5	70.5695	70.3	916
1777930140	70.1065	1.11	1.60	69.04	70.14	69.04	655
1777671000	69	0.02	0.03	69.05	69.92	69	868
1777584540	68.98	3.07	4.66	66.819999	68.98	66.819999	7808
1777498140	65.91	-0.51	-0.77	65.95	65.95	65.91	254
1777411800	66.42	-2.11	-3.08	67.48	67.48	66.319999	1052
1777325400	68.53	1.4	2.09	67.29	68.97	67.29	5994
1777065780	67.13	0.12	0.18	66.81	67.13	66.495	1543
1776979740	67.01	0.35	0.52	68.29	68.29	66.33	2737
1776893280	66.663	0.97	1.48	66.86	67.18	66.663	35010
1776806940	65.69	-1.87	-2.77	67.56	67.56	65.65	1962
1776720540	67.56	-0.49	-0.72	66.87	67.57	65.709999	35495
1776460800	68.05	1.03	1.54	68.07	68.57	68.030187	4290
1776374940	67.019999	-1.47	-2.15	68.2	68.2	66.78	22101
1776288360	68.49	1.79	2.68	68.05	69.74	68.05	2742
1776202140	66.7	1.25	1.91	66.65	66.7	66.11	18356
1776115740	65.45	-0.17	-0.27	65.04	65.45	64.51	15334
1775856000	65.623999	0.39	0.60	66.069999	66.29	65.623999	15549
1775769900	65.23	0	0.00	65.23	65.23	65.23	0
1775683500	65.23	1.48	2.32	66.56	66.56	65	10729
1775596800	63.75	-1.79	-2.73	64.39	64.39	63.26	1184
1775510940	65.54	0.19	0.29	65.62	65.9	65.36	4485
1775164920	65.349999	-0.96	-1.45	65.26	65.349999	65.26	15483
1775078400	66.31	2.55	4.00	66.33	67.31	66.15	1873
1774992540	63.76	2.31	3.75	62.94	64.12	62.94	3866
1774906080	61.4525	-1.23	-1.96	63.01	63.01	61.4525	16979
1774646940	62.68	-2.08	-3.21	62.25	63.11	62.05	942
1774560480	64.76	-3.77	-5.50	67.18	67.18	64.76	37968
1774473900	68.53	1.05	1.56	68.06	68.53	68.06	387